Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.43 | 37.66 | 36.84 | 37.15 | 181,303 | -0.07(-0.19%) |
Sep 29, 2016 | 37.80 | 37.80 | 37.19 | 37.22 | 124,787 | -0.78(-2.05%) |
Sep 28, 2016 | 37.97 | 38.06 | 37.45 | 38.00 | 110,088 | +0.18(+0.48%) |
Sep 27, 2016 | 37.25 | 37.88 | 37.15 | 37.82 | 132,274 | +0.46(+1.23%) |
Sep 26, 2016 | 37.50 | 37.96 | 37.31 | 37.36 | 120,703 | -0.24(-0.64%) |
Sep 23, 2016 | 38.20 | 38.20 | 37.60 | 37.60 | 111,441 | -0.65(-1.70%) |
Sep 22, 2016 | 37.58 | 38.25 | 37.35 | 38.25 | 166,763 | +1.03(+2.77%) |
Sep 21, 2016 | 36.29 | 37.23 | 36.29 | 37.22 | 295,735 | +1.00(+2.76%) |
Sep 20, 2016 | 36.27 | 36.44 | 35.91 | 36.22 | 278,247 | +0.19(+0.53%) |
Sep 19, 2016 | 35.83 | 36.17 | 35.68 | 36.03 | 173,271 | +0.29(+0.81%) |
Sep 16, 2016 | 35.44 | 35.83 | 35.41 | 35.74 | 430,908 | +0.22(+0.62%) |
Sep 15, 2016 | 35.10 | 35.57 | 34.85 | 35.52 | 124,703 | +0.42(+1.20%) |
Sep 14, 2016 | 35.59 | 35.61 | 34.96 | 35.10 | 124,376 | -0.33(-0.93%) |
Sep 13, 2016 | 35.64 | 36.20 | 34.98 | 35.43 | 137,452 | -0.73(-2.02%) |
Sep 12, 2016 | 35.54 | 36.21 | 34.57 | 36.16 | 238,855 | +0.31(+0.86%) |
Sep 09, 2016 | 38.02 | 38.15 | 35.81 | 35.85 | 329,800 | -2.61(-6.79%) |
Sep 08, 2016 | 38.50 | 38.71 | 38.05 | 38.46 | 131,602 | -0.04(-0.10%) |
Sep 07, 2016 | 38.30 | 38.54 | 38.12 | 38.50 | 179,229 | +0.19(+0.50%) |
Sep 06, 2016 | 38.34 | 38.94 | 38.00 | 38.31 | 200,723 | -0.10(-0.26%) |
Sep 02, 2016 | 38.95 | 38.41 | 38.41 | 38.41 | 215,900 | -0.24(-0.62%) |
Sep 01, 2016 | 38.29 | 38.65 | 37.82 | 38.65 | 160,226 | +0.49(+1.28%) |
Aug 31, 2016 | 39.33 | 39.62 | 38.01 | 38.16 | 207,628 | -1.12(-2.85%) |
Aug 30, 2016 | 39.02 | 39.51 | 38.84 | 39.28 | 211,543 | +0.17(+0.43%) |
Aug 29, 2016 | 38.45 | 39.34 | 38.28 | 39.11 | 171,150 | +0.86(+2.25%) |
Aug 26, 2016 | 38.87 | 39.20 | 37.92 | 38.25 | 247,662 | -0.66(-1.70%) |
Aug 25, 2016 | 38.23 | 38.91 | 38.23 | 38.91 | 156,273 | +0.51(+1.33%) |
Aug 24, 2016 | 38.35 | 38.56 | 38.22 | 38.40 | 192,916 | -0.08(-0.21%) |
Aug 23, 2016 | 38.17 | 38.59 | 38.17 | 38.48 | 206,499 | +0.51(+1.34%) |
Aug 22, 2016 | 36.91 | 38.05 | 36.81 | 37.97 | 288,865 | +1.04(+2.82%) |
Aug 19, 2016 | 37.16 | 37.20 | 36.72 | 36.93 | 168,562 | -0.32(-0.86%) |
Aug 18, 2016 | 37.10 | 37.43 | 36.89 | 37.25 | 174,107 | +0.09(+0.24%) |
Aug 17, 2016 | 37.58 | 37.61 | 36.96 | 37.16 | 139,421 | -0.55(-1.46%) |
Aug 16, 2016 | 37.74 | 38.03 | 37.64 | 37.71 | 230,062 | -0.04(-0.11%) |
Aug 15, 2016 | 37.33 | 38.00 | 36.75 | 37.75 | 210,112 | +0.29(+0.77%) |
Aug 12, 2016 | 38.00 | 38.46 | 37.14 | 37.46 | 260,836 | -0.83(-2.17%) |
Aug 11, 2016 | 38.16 | 38.50 | 37.80 | 38.29 | 259,246 | +0.17(+0.45%) |
Aug 10, 2016 | 38.25 | 38.36 | 38.00 | 38.12 | 206,884 | -0.13(-0.34%) |
Aug 09, 2016 | 38.16 | 38.45 | 37.81 | 38.25 | 280,141 | +0.32(+0.84%) |
Aug 08, 2016 | 38.72 | 40.00 | 37.42 | 37.93 | 384,696 | -0.66(-1.71%) |
Aug 05, 2016 | 37.92 | 38.97 | 37.69 | 38.59 | 413,097 | +0.95(+2.52%) |
Aug 04, 2016 | 36.83 | 37.90 | 36.83 | 37.64 | 460,730 | +0.76(+2.06%) |
Aug 03, 2016 | 35.99 | 36.92 | 35.99 | 36.88 | 278,278 | +0.58(+1.60%) |
Aug 02, 2016 | 36.77 | 36.85 | 35.84 | 36.30 | 309,447 | -0.33(-0.90%) |
Aug 01, 2016 | 35.40 | 36.82 | 35.28 | 36.63 | 336,049 | +1.35(+3.83%) |
Jul 29, 2016 | 34.34 | 35.61 | 34.05 | 35.28 | 397,447 | +0.99(+2.89%) |
Jul 28, 2016 | 35.35 | 35.35 | 32.68 | 34.29 | 520,581 | -1.40(-3.92%) |
Jul 27, 2016 | 35.92 | 36.23 | 35.37 | 35.69 | 289,373 | +0.00(+0.00%) |
Jul 26, 2016 | 35.42 | 35.88 | 35.42 | 35.69 | 273,432 | +0.33(+0.93%) |
Jul 25, 2016 | 35.50 | 35.50 | 35.11 | 35.36 | 143,255 | -0.07(-0.20%) |
Jul 22, 2016 | 35.04 | 35.62 | 34.78 | 35.43 | 282,840 | +0.35(+1.00%) |
Jul 21, 2016 | 35.29 | 35.73 | 35.00 | 35.08 | 283,978 | -0.21(-0.60%) |
Jul 20, 2016 | 35.55 | 35.83 | 35.10 | 35.29 | 158,721 | -0.19(-0.54%) |
Jul 19, 2016 | 35.93 | 36.11 | 35.09 | 35.48 | 192,460 | -0.47(-1.31%) |
Jul 18, 2016 | 36.41 | 36.42 | 35.82 | 35.95 | 321,163 | +0.18(+0.50%) |
Jul 15, 2016 | 36.09 | 36.53 | 35.60 | 35.77 | 270,929 | -0.09(-0.25%) |
Jul 14, 2016 | 36.27 | 36.60 | 35.62 | 35.86 | 324,235 | +0.04(+0.11%) |
Jul 13, 2016 | 35.63 | 35.82 | 35.30 | 35.82 | 259,598 | +0.44(+1.24%) |
Jul 12, 2016 | 35.44 | 35.59 | 34.90 | 35.38 | 257,042 | +0.36(+1.03%) |
Jul 11, 2016 | 34.29 | 35.14 | 33.87 | 35.02 | 284,941 | +1.90(+5.74%) |
Jul 08, 2016 | 32.41 | 33.17 | 32.24 | 33.12 | 133,406 | +0.88(+2.73%) |
Jul 07, 2016 | 32.29 | 32.47 | 31.90 | 32.24 | 104,367 | +0.32(+1.00%) |
Jul 05, 2016 | 31.77 | 32.02 | 31.35 | 31.92 | 200,735 | -0.11(-0.34%) |